Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 9.290 | 9.540 | 9.180 | 9.300 | 0 | -0.15(-1.59%) |
Sep 27, 2013 | 9.710 | 9.790 | 9.370 | 9.450 | 0 | -0.32(-3.28%) |
Sep 26, 2013 | 9.670 | 9.900 | 9.500 | 9.770 | 1,411,463 | +0.13(+1.35%) |
Sep 25, 2013 | 9.530 | 9.930 | 9.530 | 9.640 | 2,058,658 | +0.09(+0.94%) |
Sep 24, 2013 | 9.950 | 10.05 | 9.500 | 9.550 | 3,149,014 | -0.40(-4.02%) |
Sep 23, 2013 | 10.21 | 10.28 | 9.890 | 9.950 | 2,129,149 | -0.30(-2.93%) |
Sep 20, 2013 | 10.41 | 10.47 | 10.15 | 10.25 | 0 | -0.12(-1.16%) |
Sep 19, 2013 | 10.26 | 10.42 | 10.22 | 10.37 | 1,270,148 | +0.11(+1.07%) |
Sep 18, 2013 | 10.32 | 10.42 | 10.00 | 10.26 | 0 | -0.10(-0.97%) |
Sep 17, 2013 | 10.34 | 10.45 | 10.17 | 10.36 | 0 | +0.03(+0.29%) |
Sep 16, 2013 | 10.25 | 10.49 | 10.12 | 10.33 | 0 | +0.21(+2.08%) |
Sep 13, 2013 | 10.17 | 10.25 | 9.850 | 10.12 | 0 | -0.03(-0.25%) |
Sep 12, 2013 | 10.36 | 10.64 | 10.13 | 10.14 | 0 | -0.27(-2.55%) |
Sep 11, 2013 | 10.40 | 10.51 | 10.02 | 10.41 | 2,999,439 | -0.05(-0.48%) |
Sep 10, 2013 | 10.92 | 10.95 | 10.32 | 10.46 | 5,192,338 | -0.46(-4.21%) |
Sep 09, 2013 | 10.95 | 11.22 | 10.65 | 10.92 | 0 | -0.04(-0.36%) |
Sep 06, 2013 | 11.00 | 11.14 | 10.80 | 10.96 | 0 | +0.12(+1.10%) |
Sep 05, 2013 | 11.95 | 11.98 | 10.70 | 10.84 | 5,964,790 | -1.06(-8.90%) |
Sep 04, 2013 | 12.65 | 12.65 | 11.81 | 11.90 | 0 | -1.00(-7.75%) |
Sep 03, 2013 | 12.58 | 12.90 | 12.25 | 12.90 | 0 | +0.37(+2.95%) |
Aug 30, 2013 | 12.59 | 12.75 | 12.44 | 12.53 | 0 | -0.07(-0.56%) |
Aug 29, 2013 | 12.35 | 12.70 | 12.35 | 12.60 | 978,873 | +0.22(+1.78%) |
Aug 28, 2013 | 12.24 | 12.39 | 12.07 | 12.38 | 682,480 | +0.12(+0.98%) |
Aug 27, 2013 | 12.65 | 12.73 | 12.11 | 12.26 | 1,324,255 | -0.52(-4.07%) |
Aug 26, 2013 | 12.41 | 12.95 | 12.35 | 12.78 | 0 | +0.36(+2.90%) |
Aug 23, 2013 | 12.36 | 12.53 | 12.20 | 12.42 | 0 | +0.02(+0.16%) |
Aug 22, 2013 | 12.23 | 12.54 | 12.06 | 12.40 | 755,213 | +0.17(+1.39%) |
Aug 21, 2013 | 12.26 | 12.41 | 12.00 | 12.23 | 1,249,909 | -0.10(-0.81%) |
Aug 20, 2013 | 12.07 | 12.58 | 12.03 | 12.33 | 1,574,381 | +0.24(+1.99%) |
Aug 19, 2013 | 12.29 | 12.49 | 11.97 | 12.09 | 1,529,295 | -0.19(-1.55%) |
Aug 16, 2013 | 12.51 | 12.65 | 12.28 | 12.28 | 0 | -0.23(-1.84%) |
Aug 15, 2013 | 12.77 | 12.86 | 12.49 | 12.51 | 1,772,435 | -0.33(-2.57%) |
Aug 14, 2013 | 12.75 | 12.87 | 12.52 | 12.84 | 1,646,137 | +0.08(+0.63%) |
Aug 13, 2013 | 12.96 | 13.05 | 12.41 | 12.76 | 2,905,893 | -0.23(-1.77%) |
Aug 12, 2013 | 13.68 | 13.74 | 12.95 | 12.99 | 2,626,891 | -0.64(-4.70%) |
Aug 09, 2013 | 14.10 | 14.14 | 13.60 | 13.63 | 1,473,215 | -0.53(-3.74%) |
Aug 08, 2013 | 14.07 | 14.16 | 13.58 | 14.16 | 2,156,539 | +0.11(+0.78%) |
Aug 07, 2013 | 14.01 | 14.50 | 13.78 | 14.05 | 3,650,686 | -0.68(-4.62%) |
Aug 06, 2013 | 14.70 | 14.85 | 14.52 | 14.73 | 2,154,320 | -0.08(-0.54%) |
Aug 05, 2013 | 14.95 | 14.98 | 14.43 | 14.81 | 1,719,547 | -0.17(-1.13%) |
Aug 02, 2013 | 14.87 | 15.15 | 14.41 | 14.98 | 2,359,198 | -0.01(-0.07%) |
Aug 01, 2013 | 14.92 | 15.08 | 14.89 | 14.99 | 2,397,491 | +0.17(+1.15%) |
Jul 31, 2013 | 14.86 | 15.00 | 14.61 | 14.82 | 0 | +0.03(+0.20%) |
Jul 30, 2013 | 14.49 | 14.94 | 14.04 | 14.79 | 0 | +0.39(+2.71%) |
Jul 29, 2013 | 14.05 | 14.65 | 14.03 | 14.40 | 0 | +0.32(+2.27%) |
Jul 26, 2013 | 13.54 | 14.27 | 13.34 | 14.08 | 0 | +0.38(+2.77%) |
Jul 25, 2013 | 13.32 | 13.71 | 13.24 | 13.70 | 0 | +0.30(+2.24%) |
Jul 24, 2013 | 13.75 | 13.84 | 13.28 | 13.40 | 0 | -0.34(-2.47%) |
Jul 23, 2013 | 13.92 | 14.14 | 13.65 | 13.74 | 2,543,349 | -0.43(-3.03%) |
Jul 22, 2013 | 13.71 | 14.34 | 13.69 | 14.17 | 3,058,532 | +0.50(+3.66%) |
Jul 19, 2013 | 15.19 | 15.22 | 13.60 | 13.67 | 6,432,137 | -1.24(-8.32%) |
Jul 18, 2013 | 14.63 | 14.92 | 14.46 | 14.91 | 1,873,982 | +0.35(+2.40%) |
Jul 17, 2013 | 14.43 | 14.80 | 14.31 | 14.56 | 1,755,128 | +0.16(+1.11%) |
Jul 16, 2013 | 14.46 | 14.89 | 14.40 | 14.40 | 0 | -0.09(-0.62%) |
Jul 15, 2013 | 14.11 | 14.93 | 14.11 | 14.49 | 0 | -0.21(-1.43%) |
Jul 12, 2013 | 14.18 | 15.40 | 13.83 | 14.70 | 0 | +0.46(+3.23%) |
Jul 11, 2013 | 13.88 | 14.26 | 13.65 | 14.24 | 4,987,285 | +0.70(+5.17%) |
Jul 10, 2013 | 12.59 | 13.56 | 12.56 | 13.54 | 0 | +0.88(+6.95%) |
Jul 09, 2013 | 12.66 | 13.30 | 12.51 | 12.66 | 0 | +0.12(+0.96%) |
Jul 08, 2013 | 12.39 | 12.60 | 12.28 | 12.54 | 0 | +0.16(+1.29%) |
Jul 05, 2013 | 12.46 | 12.46 | 12.01 | 12.38 | 0 | +0.07(+0.57%) |
Jul 03, 2013 | 12.58 | 12.61 | 12.12 | 12.31 | 0 | -0.27(-2.15%) |
Jul 02, 2013 | 12.57 | 12.74 | 12.24 | 12.58 | 0 | +0.17(+1.37%) |